Price History - JTPE

Kembali ke Company
Ticker: JTPE
Company: Jasuindo Tiga Perkasa Tbk
Date Open High Low Close Volume Value
14-Oct-2021 270.00 270.00 267.50 267.50 650,800 0
13-Oct-2021 270.00 270.00 268.75 270.00 451,200 0
12-Oct-2021 268.75 270.00 268.75 270.00 376,400 0
11-Oct-2021 268.75 270.00 268.75 268.75 579,200 0
08-Oct-2021 267.50 268.75 267.50 268.75 378,000 0
07-Oct-2021 267.50 267.50 267.50 267.50 368,000 0
06-Oct-2021 267.50 267.50 267.50 267.50 378,000 0
05-Oct-2021 268.75 268.75 267.50 267.50 252,000 0
04-Oct-2021 268.75 268.75 268.75 268.75 266,400 0
01-Oct-2021 268.75 268.75 268.75 268.75 237,200 0
30-Sep-2021 268.75 268.75 268.75 268.75 235,200 0
29-Sep-2021 268.75 268.75 267.50 268.75 243,200 0
28-Sep-2021 268.75 268.75 268.75 268.75 237,200 0
27-Sep-2021 268.75 268.75 267.50 268.75 240,400 0
24-Sep-2021 271.25 271.25 268.75 268.75 537,200 0
23-Sep-2021 270.00 271.25 270.00 271.25 396,000 0
22-Sep-2021 271.25 272.50 270.00 270.00 517,600 0
21-Sep-2021 271.25 271.25 271.25 271.25 509,600 0
20-Sep-2021 271.25 271.25 271.25 271.25 505,600 0
17-Sep-2021 271.25 271.25 271.25 271.25 467,600 0
16-Sep-2021 271.25 271.25 271.25 271.25 468,000 0
15-Sep-2021 271.25 271.25 271.25 271.25 467,200 0
14-Sep-2021 271.25 271.25 271.25 271.25 471,200 0
13-Sep-2021 271.25 271.25 271.25 271.25 468,400 0
10-Sep-2021 271.25 271.25 271.25 271.25 488,000 0
09-Sep-2021 271.25 271.25 271.25 271.25 368,000 0
08-Sep-2021 272.50 272.50 271.25 271.25 543,200 0
07-Sep-2021 271.25 272.50 271.25 272.50 558,000 0
06-Sep-2021 271.25 271.25 271.25 271.25 3,396,800 0
03-Sep-2021 271.25 272.50 271.25 271.25 740,800 0
02-Sep-2021 271.25 271.25 271.25 271.25 428,400 0
01-Sep-2021 271.25 271.25 271.25 271.25 530,800 0
31-Aug-2021 268.75 271.25 268.75 271.25 549,200 0
30-Aug-2021 268.75 270.00 268.75 268.75 587,600 0
27-Aug-2021 268.75 268.75 268.75 268.75 410,800 0
26-Aug-2021 270.00 270.00 268.75 268.75 496,400 0
25-Aug-2021 268.75 270.00 268.75 270.00 431,600 0
24-Aug-2021 271.25 271.25 268.75 268.75 528,400 0
23-Aug-2021 272.50 272.50 271.25 271.25 567,200 0
20-Aug-2021 272.50 272.50 272.50 272.50 386,400 0
19-Aug-2021 273.75 273.75 272.50 272.50 572,800 0
18-Aug-2021 276.25 276.25 273.75 273.75 451,600 0
16-Aug-2021 277.50 277.50 276.25 276.25 391,600 0
13-Aug-2021 278.75 278.75 277.50 277.50 389,200 0
12-Aug-2021 280.00 280.00 278.75 278.75 571,600 0
10-Aug-2021 282.50 282.50 280.00 280.00 641,200 0
09-Aug-2021 285.00 285.00 282.50 282.50 570,800 0
06-Aug-2021 285.00 285.00 285.00 285.00 404,400 0
05-Aug-2021 285.00 285.00 283.75 285.00 510,400 0
04-Aug-2021 285.00 285.00 285.00 285.00 423,600 0
03-Aug-2021 285.00 285.00 285.00 285.00 841,600 0
02-Aug-2021 286.25 286.25 283.75 285.00 17,983,600 0
30-Jul-2021 286.25 287.50 285.00 286.25 577,200 0
29-Jul-2021 286.25 286.25 285.00 286.25 406,000 0
28-Jul-2021 288.75 288.75 285.00 286.25 952,400 0
27-Jul-2021 287.50 288.75 287.50 288.75 407,600 0
26-Jul-2021 288.75 288.75 287.50 287.50 209,200 0
23-Jul-2021 290.00 290.00 288.75 288.75 756,400 0
22-Jul-2021 290.00 291.25 290.00 290.00 731,200 0
21-Jul-2021 290.00 290.00 290.00 290.00 746,400 0
19-Jul-2021 290.00 290.00 290.00 290.00 747,600 0
16-Jul-2021 291.25 291.25 290.00 290.00 902,400 0
15-Jul-2021 291.25 291.25 290.00 290.00 900,800 0
14-Jul-2021 291.25 292.50 291.25 291.25 746,000 0
13-Jul-2021 292.50 293.75 291.25 291.25 763,600 0
12-Jul-2021 292.50 293.75 292.50 292.50 582,400 0
09-Jul-2021 292.50 293.75 292.50 292.50 719,200 0
08-Jul-2021 292.50 293.75 292.50 292.50 752,000 0
07-Jul-2021 292.50 292.50 292.50 292.50 520,400 0
06-Jul-2021 292.50 293.75 292.50 292.50 526,000 0
05-Jul-2021 292.50 293.75 292.50 292.50 571,600 0
02-Jul-2021 301.25 302.50 292.50 292.50 2,493,200 0
01-Jul-2021 323.75 323.75 301.25 301.25 3,507,600 0
30-Jun-2021 326.25 332.50 323.75 323.75 6,177,600 0
29-Jun-2021 321.25 326.25 321.25 326.25 2,506,400 0
28-Jun-2021 310.00 321.25 310.00 321.25 3,678,000 0
25-Jun-2021 307.50 310.00 306.25 310.00 1,086,400 0
24-Jun-2021 305.00 307.50 305.00 307.50 1,501,600 0
23-Jun-2021 302.50 305.00 302.50 305.00 913,600 0
22-Jun-2021 301.25 302.50 301.25 302.50 401,600 0
21-Jun-2021 305.00 305.00 301.25 301.25 995,200 0